Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
date
stringdate
2011-01-03 00:00:00
2026-01-28 00:00:00
act_symbol
stringlengths
1
6
⌀
open
float64
0
100k
high
float64
0
87.4k
low
float64
0
99.2k
close
float64
0
87.4k
volume
int64
0
5.75B
2011-01-07
KSU
50.52
51.46
50.52
51.25
916,437
2011-01-07
KT
20.2
20.23
20.07
20.14
1,048,573
2011-01-07
KTCC
5.75
5.75
5.6
5.62
57,622
2011-01-07
KTF
11.33
11.34
11.09
11.1
95,767
2011-01-07
KTN
27.26
27.54
27.26
27.54
1,100
2011-01-07
KTOS
13.72
13.81
13.44
13.81
84,294
2011-01-07
KVHI
12.1
12.1
11.8
11.9
80,867
2011-01-07
KW
10.03
10.12
9.98
10.12
142,744
2011-01-07
KWR
44.08
44.39
42.44
43.23
53,213
2011-01-07
KXI
61.74
61.74
60.95
61.18
38,474
2011-01-07
KYN
29.57
29.65
29.07
29.24
219,661
2011-01-07
KZIA
0.53
0.55
0.53
0.55
34,019
2011-01-07
L
39.76
40.01
39.47
39.98
1,787,171
2011-01-07
LAC
1.32
1.46
1.32
1.45
115,730
2011-01-07
LAD
14.38
14.74
14.23
14.48
352,871
2011-01-07
LAKE
8.58
8.64
8.5
8.6
4,500
2011-01-07
LANC
53.71
53.98
51.96
52.98
133,145
2011-01-07
LAWS
23.52
23.61
22.95
23.07
42,161
2011-01-07
LAZ
41.51
41.93
40.73
41.04
661,709
2011-01-07
LB
28.89
29.26
28.4
28.68
5,849,745
2011-01-07
LBAI
11.06
11.06
10.55
10.74
24,069
2011-01-07
LBJ
40.15
40.36
38.2
39
38,437
2011-01-07
LBTYA
37.46
37.51
36.9
37.21
1,373,178
2011-01-07
LBTYK
35.35
35.43
34.91
35.22
188,369
2011-01-07
LCI
5.61
5.73
5.5
5.61
150,681
2011-01-07
LCII
22.92
22.92
21.87
22.55
58,313
2011-01-07
LCTX
8.61
8.8
8.15
8.37
464,549
2011-01-07
LCUT
13.48
13.54
13.29
13.54
15,300
2011-01-07
LD
65.85
66.7
65.85
66.34
1,215
2011-01-07
LDL
8.97
8.97
8.75
8.82
29,212
2011-01-07
LDOS
16.05
16.06
15.9
16.06
3,047,454
2011-01-07
LEA
105.71
106.57
104.91
105.8
424,536
2011-01-07
LECO
66.34
66.68
65.83
66.15
129,544
2011-01-07
LEDS
28.03
28.7
27.72
27.89
81,519
2011-01-07
LEE
2.5
2.5
2.42
2.45
121,586
2011-01-07
LEG
23.1
23.31
22.62
22.88
892,780
2011-01-07
LEN
19.46
19.8
19.14
19.41
6,095,772
2011-01-07
LEN.B
15.89
16.3
15.84
15.98
72,049
2011-01-07
LEO
7.75
7.75
7.65
7.69
114,621
2011-01-07
LEXX
0.34
0.34
0.34
0.34
1,000
2011-01-07
LFC
62.86
63.1
62.19
62.37
665,224
2011-01-07
LFMD
0.25
0.29
0.25
0.29
10,500
2011-01-07
LFUS
51.55
52.41
51.15
51.94
153,688
2011-01-07
LFVN
0.41
0.43
0.41
0.43
58,480
2011-01-07
LGI
15.22
15.28
15.02
15.16
31,651
2011-01-07
LGL
21.1
21.97
20.83
21.09
23,054
2011-01-07
LGND
9.15
9.15
8.96
9.09
110,497
2011-01-07
LH
89.94
89.94
89.15
89.67
964,724
2011-01-07
LHCG
30.13
30.29
29.65
30
184,023
2011-01-07
LHX
46.23
46.75
46.03
46.36
1,391,707
2011-01-07
LII
47.41
47.93
46.83
47.24
229,147
2011-01-07
LINC
16.05
16.16
15.35
15.48
212,162
2011-01-07
LIT
22.26
22.53
22.04
22.33
130,161
2011-01-07
LIVE
6.48
6.48
6.1
6.2
2,606
2011-01-07
LJPC
0.04
0.04
0.04
0.04
131,285
2011-01-07
LKFN
22.55
22.67
22.04
22.2
16,009
2011-01-07
LKQ
23.07
23.09
22.69
22.99
412,395
2011-01-07
LL
25.72
25.9
25.23
25.66
167,656
2011-01-07
LLNW
6.38
6.38
6.12
6.22
771,572
2011-01-07
LLY
34.94
35.04
34.81
34.9
8,366,878
2011-01-07
LMAT
7.13
7.15
7
7.01
11,198
2011-01-07
LMNR
28.92
28.92
28.09
28.4
17,835
2011-01-07
LMNX
18.06
18.27
17.62
17.97
63,392
2011-01-07
LMST
10.12
10.25
10.12
10.19
3,340
2011-01-07
LMT
73.19
73.89
72.75
73.63
4,151,366
2011-01-07
LNC
29.34
29.61
28.93
29.25
3,587,114
2011-01-07
LNDC
6.43
6.44
6.3
6.36
76,238
2011-01-07
LNN
62.61
63.37
61.66
62.2
113,260
2011-01-07
LNT
37.38
37.56
37.2
37.35
575,900
2011-01-07
LOAN
1.29
1.29
1.29
1.29
100
2011-01-07
LODE
3.22
3.22
3.11
3.21
48,749
2011-01-07
LOGI
18.37
18.5
18.08
18.17
1,298,844
2011-01-07
LOPE
20.56
20.6
19.9
20.03
144,581
2011-01-07
LORL
77.89
78.06
76.75
77.98
21,723
2011-01-07
LOW
24.21
24.38
23.89
23.99
9,215,394
2011-01-07
LPL
17.76
17.76
17.33
17.5
731,317
2011-01-07
LPLA
34.19
34.24
33.79
33.96
210,879
2011-01-07
LPSN
11.46
11.5
10.97
11.3
307,196
2011-01-07
LPTH
1.87
1.87
1.78
1.87
21,994
2011-01-07
LPX
10.05
10.19
9.54
10.07
2,373,996
2011-01-07
LQD
108.26
109.06
108.2
108.91
1,118,594
2011-01-07
LQDT
13.7
13.7
12.93
13.16
166,932
2011-01-07
LRCX
47.14
47.91
46.27
47.2
2,967,746
2011-01-07
LRN
30.82
31.35
30.72
31.26
206,150
2011-01-07
LSBK
9.25
9.25
9.22
9.22
1,025
2011-01-07
LSCC
6.11
6.18
5.9
5.98
1,236,312
2011-01-07
LSI
36.96
37.18
36.3
36.83
83,015
2011-01-07
LSTR
41.32
41.53
40.6
41.2
373,796
2011-01-07
LTBR
5.3
5.38
5.25
5.36
23,857
2011-01-07
LTC
28.03
28.3
27.8
27.93
98,723
2011-01-07
LTL
55
55
53.9
54.17
1,187
2011-01-07
LTPZ
53.81
54.32
53.81
54.06
19,749
2011-01-07
LUB
6.33
6.4
6.22
6.4
46,026
2011-01-07
LULU
66.89
67.71
65.95
67
1,168,797
2011-01-07
LUMN
45.2
45.43
44.76
44.81
3,972,974
2011-01-07
LUNA
1.79
1.79
1.72
1.77
2,200
2011-01-07
LUV
13.22
13.37
13.17
13.29
4,803,041
2011-01-07
LVS
48.85
50
48.14
49.89
44,741,266
2011-01-07
LWAY
9.67
9.67
9.33
9.35
14,813
2011-01-07
LXP
7.95
8.05
7.86
8
843,083